Hiab B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	46.920	48.560	46.920	48.020	46.686	119,247
2025-10-30	47.900	48.120	46.960	46.960	45.655	110,248
2025-10-29	46.860	48.580	46.480	48.240	46.899	170,481
2025-10-28	47.040	47.140	45.840	47.000	45.694	151,960
2025-10-27	45.480	47.400	45.480	47.200	45.888	302,501
2025-10-24	46.500	47.600	43.020	44.620	43.380	682,459
2025-10-23	49.040	52.300	49.000	51.500	50.069	180,329
2025-10-22	49.620	49.820	48.940	49.200	47.833	84,041
2025-10-21	49.460	49.920	49.280	49.920	48.533	35,235
2025-10-20	48.120	49.660	48.120	49.500	48.124	72,032
2025-10-17	48.940	48.960	47.500	48.040	46.705	71,856
2025-10-16	49.000	49.520	48.700	49.180	47.813	55,501
2025-10-15	49.200	49.940	49.020	49.020	47.658	77,824
2025-10-14	49.940	49.940	49.220	49.500	48.124	47,193
2025-10-13	49.980	50.600	49.700	50.150	48.756	48,770
2025-10-10	51.650	51.650	50.000	50.000	48.611	74,239
2025-10-09	51.550	51.950	51.250	51.650	50.215	58,011
2025-10-08	52.400	52.400	51.200	51.500	50.069	82,844
2025-10-07	51.300	52.200	51.100	51.950	50.506	80,196
2025-10-06	50.700	51.450	50.450	51.450	50.020	82,478
2025-10-03	49.800	51.100	49.740	51.100	49.680	103,584
2025-10-02	48.860	50.800	48.680	49.640	48.261	135,841
2025-10-01	48.180	48.960	47.760	48.560	47.211	94,718
2025-09-30	49.720	50.150	49.080	49.620	46.715	95,621
2025-09-29	49.680	50.200	49.540	49.660	46.752	50,983
2025-09-26	49.500	49.820	49.320	49.480	46.583	58,825
2025-09-25	50.050	50.400	49.160	49.400	46.508	61,177
2025-09-24	50.900	50.900	49.960	50.050	47.120	45,409
2025-09-23	50.350	51.150	50.300	50.900	47.920	87,357
2025-09-22	49.460	50.700	49.380	50.350	47.402	83,416
2025-09-19	50.000	50.200	49.120	49.460	46.564	201,341
2025-09-18	50.150	50.950	50.050	50.050	47.120	52,068
2025-09-17	51.400	51.700	50.150	50.150	47.214	69,049
2025-09-16	52.550	52.550	51.400	51.400	48.390	62,447
2025-09-15	52.800	53.350	52.100	52.550	49.473	46,255
2025-09-12	52.650	53.550	52.550	52.800	49.708	97,704
2025-09-11	52.800	53.050	52.450	52.650	49.567	50,674
2025-09-10	53.100	53.400	52.500	52.900	49.803	44,390
2025-09-09	53.550	53.900	52.950	52.950	49.850	69,694
2025-09-08	53.850	54.550	53.450	53.500	50.368	85,845
2025-09-05	53.250	54.200	53.000	53.900	50.744	47,366
2025-09-04	54.100	54.100	52.050	52.700	49.614	109,966
2025-09-03	55.250	55.850	54.100	54.100	50.932	90,648
2025-09-02	56.550	56.700	54.750	54.950	51.733	62,008
2025-09-01	56.300	57.200	56.250	56.550	53.239	45,072
2025-08-29	57.600	57.900	56.150	56.300	53.004	69,949
2025-08-28	56.500	58.150	56.500	57.600	54.227	27,847
2025-08-27	57.650	57.800	57.200	57.650	54.275	28,715
2025-08-26	58.100	58.250	57.400	57.650	54.275	54,579
2025-08-25	58.850	58.850	57.800	58.100	54.698	23,756
2025-08-22	58.000	58.850	57.950	58.850	55.404	44,109
2025-08-21	58.350	58.550	58.000	58.000	54.604	17,460
2025-08-20	59.100	59.100	58.000	58.350	54.934	30,181
2025-08-19	57.850	59.250	57.850	59.050	55.593	27,792
2025-08-18	58.500	58.600	57.700	57.850	54.463	45,169
2025-08-15	59.050	59.550	58.300	58.500	55.075	15,546
2025-08-14	58.950	59.300	58.650	59.000	55.545	23,822
2025-08-13	59.200	59.800	58.850	58.950	55.498	19,875
2025-08-12	58.500	59.150	58.450	59.150	55.687	49,744
2025-08-11	59.350	59.350	58.150	58.500	55.075	36,998

← NewerPage 5 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-25	1.1700 EUR
2025-10-01	1.5700 EUR
2025-03-27	1.2000 EUR
2024-05-31	2.1500 EUR
2023-03-24	1.3500 EUR
2022-03-18	1.0800 EUR
2021-03-24	1.0800 EUR
2020-08-26	0.6000 EUR
2020-05-28	0.6000 EUR
2019-10-02	0.5500 EUR
2019-03-20	0.5500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.